[4763]Ｃ＆Ｒ:【コンテンツ制作代行】映像、出版、ウェブなど制作者派遣も
Yahoo! 【プライム/33サービス業】 売上高:502750 当期純利益:22510 総資産:270780 時価:333億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 1,567 | 1,574 | 1,560 | 1,565 | 43,600 | -14,400 | 101% | ▲ | 8222 | 0 | 0 | 100% | 8% |
| 20251023 | 1,566 | 1,575 | 1,553 | 1,557 | 58,000 | -43,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20251027 | 1,569 | 1,579 | 1,544 | 1,544 | 69,400 | 25,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 7% |
| 20251028 | 1,537 | 1,540 | 1,505 | 1,507 | 43,500 | -25,900 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251029 | 1,522 | 1,522 | 1,472 | 1,472 | 56,800 | 13,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251031 | 1,462 | 1,477 | 1,460 | 1,466 | 79,000 | -70,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251121 | 1,413 | 1,449 | 1,413 | 1,449 | 47,100 | 13,600 | 103% | ▲▲ | 1111 | 0 | 0 | 93% | 4% |
| 20251112 | 1,440 | 1,459 | 1,440 | 1,448 | 27,600 | 3,600 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 93% | 2% |
| 20251104 | 1,466 | 1,472 | 1,450 | 1,460 | 61,100 | -17,900 | 100% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20251030 | 1,476 | 1,492 | 1,457 | 1,457 | 149,400 | 92,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20251110 | 1,426 | 1,450 | 1,426 | 1,436 | 39,000 | -2,300 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251111 | 1,448 | 1,448 | 1,431 | 1,447 | 24,000 | -15,000 | 101% | ▲▲▲ | 8222 | 0 | 0 | 92% | 2% |
| 20251113 | 1,455 | 1,457 | 1,438 | 1,443 | 33,500 | 5,900 | 100% | ▼ | 7717 | 0 | 0 | 92% | 2% |
| 20251105 | 1,464 | 1,464 | 1,415 | 1,431 | 102,900 | 41,800 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251107 | 1,416 | 1,425 | 1,412 | 1,424 | 41,300 | -4,000 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20251114 | 1,443 | 1,443 | 1,425 | 1,431 | 42,400 | 8,900 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251117 | 1,427 | 1,433 | 1,421 | 1,430 | 27,400 | -15,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251106 | 1,433 | 1,433 | 1,413 | 1,413 | 45,300 | -57,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251120 | 1,402 | 1,420 | 1,402 | 1,413 | 33,500 | -7,400 | 101% | ▲ | 2252 | 0 | 0 | 90% | 1% |
| 20251118 | 1,433 | 1,433 | 1,398 | 1,398 | 41,800 | 14,400 | 98% | ▼▼▼▼ | 4717 | 0 | 0 | 89% | 0% |
| 20251119 | 1,402 | 1,404 | 1,393 | 1,393 | 40,900 | -900 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 149,900 | 1,200 | 44,400 | 200 | 105,500 | 1,000 |
| 2025-10-31 | 159,400 | 1,400 | 45,100 | 0 | 114,300 | 1,400 |
| 2025-11-07 | 161,000 | 1,200 | 49,600 | 0 | 111,400 | 1,200 |
| 2025-11-14 | 163,600 | 1,100 | 46,600 | 0 | 117,000 | 1,100 |